Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00065000 | 2024-07-18 2:54PM EDT | 2024-09-20 | 91.00 | 75.30 | 76.05 | 0.00 | - | 3 | 40 | 112.55% |
| AMD241220C00065000 | 2024-07-17 9:57AM EDT | 2024-12-20 | 103.00 | 76.60 | 77.40 | 0.00 | - | 1 | 15 | 87.94% |
| AMD250117C00065000 | 2024-07-24 2:55PM EDT | 2025-01-17 | 83.18 | 76.85 | 77.85 | 0.00 | - | 25 | 1,160 | 84.01% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 205.55% |
| AMD250620C00065000 | 2024-05-22 3:00PM EDT | 2025-06-20 | 104.20 | 99.05 | 102.30 | 0.00 | - | 5 | 56 | 164.53% |
| AMD250815C00065000 | 2024-07-17 3:53PM EDT | 2025-08-15 | 101.00 | 79.30 | 81.20 | 0.00 | - | 3 | 4 | 72.10% |
| AMD251219C00065000 | 2024-07-24 3:33PM EDT | 2025-12-19 | 87.10 | 80.20 | 83.20 | 0.00 | - | 1 | 38 | 68.25% |
| AMD260116C00065000 | 2024-07-24 10:38AM EDT | 2026-01-16 | 91.70 | 81.20 | 83.30 | 0.00 | - | 9 | 101 | 68.46% |
| AMD260618C00065000 | 2024-06-27 9:33AM EDT | 2026-06-18 | 102.20 | 82.50 | 85.30 | 0.00 | - | 3 | 13 | 65.53% |
| AMD261218C00065000 | 2024-07-26 1:36PM EDT | 2026-12-18 | 86.01 | 84.40 | 87.60 | -13.99 | -13.99% | 4 | 14 | 63.82% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00065000 | 2024-07-25 11:14AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1 | 781 | 83.20% |
| AMD241220P00065000 | 2024-07-26 12:21PM EDT | 2024-12-20 | 0.33 | 0.32 | 0.35 | -0.01 | -2.94% | 63 | 170 | 61.33% |
| AMD250117P00065000 | 2024-07-26 12:53PM EDT | 2025-01-17 | 0.39 | 0.40 | 0.44 | -0.04 | -9.30% | 2 | 15,298 | 58.35% |
| AMD250321P00065000 | 2024-07-25 10:09AM EDT | 2025-03-21 | 0.64 | 0.60 | 0.66 | 0.00 | - | 1 | 371 | 53.76% |
| AMD250620P00065000 | 2024-07-26 1:33PM EDT | 2025-06-20 | 0.97 | 0.97 | 1.02 | -0.08 | -7.62% | 17 | 2,442 | 50.02% |
| AMD250815P00065000 | 2024-07-24 3:55PM EDT | 2025-08-15 | 1.12 | 1.21 | 1.31 | 0.00 | - | 5 | 103 | 49.10% |
| AMD251219P00065000 | 2024-07-25 9:57AM EDT | 2025-12-19 | 1.95 | 1.92 | 2.05 | 0.00 | - | 1 | 2,426 | 47.42% |
| AMD260116P00065000 | 2024-07-25 3:57PM EDT | 2026-01-16 | 2.30 | 2.05 | 2.17 | 0.00 | - | 1 | 305 | 46.85% |
| AMD260618P00065000 | 2024-07-25 10:11AM EDT | 2026-06-18 | 3.25 | 2.90 | 3.05 | 0.00 | - | 4 | 16 | 45.37% |
| AMD261218P00065000 | 2024-07-26 1:24PM EDT | 2026-12-18 | 3.80 | 3.70 | 3.95 | +0.25 | +7.04% | 4 | 44 | 43.59% |
© 2024 Yahoo. All rights reserved.